The Ensign Group, Inc. - ENSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	205.83	210.64	210.64	211.47	204.12	386,900
February 19, 2026	210.23	204.78	204.78	213.27	204.64	410,415
February 18, 2026	211.91	209.96	209.96	214.91	209.24	455,200
February 17, 2026	213.43	212.47	212.47	216.85	210.26	432,400
February 13, 2026	214.56	213.34	213.34	216.36	211.87	435,529
February 12, 2026	213.13	214.41	214.41	216.92	211.98	648,407
February 11, 2026	206.08	211.92	211.92	212.09	204.21	552,737
February 10, 2026	199.66	203.93	203.93	204.53	199.25	373,092
February 09, 2026	198	199.29	199.29	202.78	198	755,300
February 06, 2026	198.35	197.8	197.8	201.68	193.82	539,700
February 05, 2026	178.38	197.16	197.16	199.01	175.74	1.07M
February 04, 2026	173.6	173.18	173.18	174.98	171.67	492,209
February 03, 2026	172.67	173.6	173.6	176.53	171.25	315,300
February 02, 2026	171.54	172.56	172.56	174.13	169.81	346,643
January 30, 2026	169.77	171.66	171.66	171.92	167.43	460,140
January 29, 2026	172.29	170.06	170.06	172.29	167.44	455,218
January 28, 2026	171.45	171.8	171.8	172.24	167.93	350,100
January 27, 2026	177.94	171.99	171.99	178.55	171.59	312,200
January 26, 2026	175.09	178.15	178.15	179.19	175.09	265,900
January 23, 2026	173.63	175.46	175.46	175.79	172.17	384,150
January 22, 2026	177.58	174.99	174.99	179.42	174.57	325,648
January 21, 2026	178.31	177.88	177.88	179.74	176.35	362,451
January 20, 2026	179.82	177.41	177.41	182	177.17	285,431
January 16, 2026	182.74	180.57	180.57	182.74	179.01	467,010
January 15, 2026	175.88	183.54	183.54	184.64	175.59	430,525
January 14, 2026	178.09	177.58	177.58	178.5	175	297,607
January 13, 2026	176.38	177.87	177.87	179.18	173.46	311,600
January 12, 2026	174.46	176.73	176.73	177	172.43	221,500
January 09, 2026	176.05	173.87	173.87	177	173.74	167,200
January 08, 2026	177.95	176.21	176.21	180.16	174.76	208,200
January 07, 2026	179.66	178.38	178.38	181.28	176.95	329,129
January 06, 2026	175.18	179.65	179.65	180.22	174.27	304,833
January 05, 2026	173.2	176.52	176.52	176.83	173.01	298,200
January 02, 2026	173.59	173.92	173.92	175.35	172	186,629
December 31, 2025	176.72	174.2	174.2	176.72	173.77	422,132
December 30, 2025	175.84	176.72	176.66	177.55	175.17	409,621
December 29, 2025	176.9	176.33	176.27	176.9	175.11	214,800
December 26, 2025	176.64	176.44	176.44	177.9	175.78	151,934
December 24, 2025	179.4	176.66	176.66	179.49	175.93	215,677
December 23, 2025	178.32	178.6	178.6	180.55	178.32	372,838
December 22, 2025	180.73	179.03	179.03	181.98	178.16	660,032
December 19, 2025	177.48	181.39	181.39	182.13	177	864,876
December 18, 2025	176.91	176.95	176.95	177.67	175.78	348,805
December 17, 2025	174.8	176.57	176.57	176.9	172.95	456,200
December 16, 2025	176.91	175.36	175.36	180	173.28	493,901
December 15, 2025	177	177.09	177.09	177.29	174.73	362,780
December 12, 2025	174.55	175.63	175.63	177	173.8	261,744
December 11, 2025	174.9	174.15	174.15	176.26	173	304,932
December 10, 2025	174.77	173.58	173.58	174.98	172.74	441,300
December 09, 2025	175.99	174.14	174.14	176.8	173.7	182,471
December 08, 2025	177.73	175.39	175.39	179.73	175	226,317
December 05, 2025	178.71	177.97	177.97	178.87	176.35	194,116
December 04, 2025	178.1	177.94	177.94	179.93	177.53	287,203
December 03, 2025	182.63	178.99	178.99	182.63	177.16	395,822
December 02, 2025	184.98	181.15	181.15	186.5	181.05	345,400
December 01, 2025	184.27	183.63	183.63	187.54	183.51	344,035
November 28, 2025	187.7	185.54	185.54	190	184.61	124,463
November 26, 2025	188.11	186.96	186.96	190	186.57	315,800
November 25, 2025	185.72	187.53	187.53	189.35	183.06	448,123
November 24, 2025	185.62	184.58	184.58	188.56	183.98	433,826

The Ensign Group, Inc. (ENSG) NASDAQ